和桐 (1714)-凱基-高雄券商分點個股進出

台股 » 個股 » 和桐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和桐

(1714)

可現股當沖

股價
8.97
漲跌
▲0.11
漲幅
+1.24%
成交量
2,793張
產業
上市化學類股
264人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和桐 (1714)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	8.89	1	8.89	8.86	0	1,430	0.00%
2024/04/25	0	0.00	1	8.84	8.88	-1	1,423	-0.07%
2024/04/23	1	8.87	0	0.00	8.85	1	1,438	0.07%
2024/04/22	0.1	8.85	0	0.00	8.81	0.1	1,471	0.01%
2024/04/19	0.2	8.80	0	0.00	8.76	0.2	1,470	0.01%
2024/04/16	1.2	8.81	1	8.67	8.65	0.2	1,483	0.01%
2024/04/11	0.1	8.86	0	0.00	8.79	0.1	1,466	0.01%
2024/04/10	2.1	8.88	0	0.00	8.84	2.1	1,460	0.14%
2024/04/09	0	0.00	1.5	8.87	8.86	-1.5	1,477	-0.10%
2024/04/02	1	8.78	1	8.75	8.75	0	1,453	0.00%
2024/03/28	0.2	8.82	0	0.00	8.76	0.2	1,450	0.01%
2024/03/25	5	8.77	0	0.00	8.72	5	1,412	0.35%
2024/03/21	0	9.09	1	9.07	9.06	-1	1,282	-0.08%
2024/03/20	0	9.08	0	0.00	9.04	0	1,282	0.00%
2024/03/14	1	9.09	1	9.06	9.05	0	1,213	0.00%
2024/03/12	0	0.00	1	8.93	8.93	-1	1,275	-0.08%
2024/03/07	1	9.05	0	0.00	9.01	1	1,414	0.07%
2024/02/29	0.1	9.14	0	0.00	9.09	0.1	1,548	0.01%
2024/02/27	1	9.16	1	9.11	9.07	0	1,551	0.00%
2024/02/26	0	9.15	0	0.00	9.15	0	1,556	0.00%
2024/02/23	0	9.01	0	0.00	8.99	0	1,522	0.00%
2024/02/22	0.3	9.04	0	0.00	9.01	0.3	1,534	0.02%
2024/02/21	0.1	9.07	0	0.00	8.99	0.1	1,538	0.00%
2024/02/16	2.1	8.92	0	0.00	8.95	2.1	1,595	0.13%
2024/01/22	0	0.00	0	8.90	8.90	0	1,700	0.00%
2024/01/09	0	0.00	5	9.06	9.03	-5	1,606	-0.31%
2023/12/29	0	0.00	0.9	9.15	9.13	-0.9	1,589	-0.06%
2023/12/28	2	9.11	0	0.00	9.14	2	1,605	0.12%
2023/12/21	4	9.22	0	0.00	9.20	4	1,591	0.25%
2023/12/15	0	0.00	0.3	9.18	9.24	-0.3	1,595	-0.02%
2023/12/12	2	9.07	0	0.00	9.09	2	1,586	0.13%
2023/12/11	0	0.00	80	9.10	9.12	-80	1,564	-5.11%
2023/12/08	10	9.17	0	0.00	9.12	10	1,553	0.64%
2023/12/04	21	9.37	3	9.42	9.43	18	1,391	1.29%
2023/12/01	25	9.26	73	9.26	9.27	-48	1,310	-3.66%
2023/11/28	0	0.00	27	9.15	9.15	-27	1,200	-2.25%
2023/11/27	25	9.11	0	0.00	9.10	25	1,178	2.12%
2023/11/09	6	8.63	1	8.55	8.66	5	919	0.54%
2023/10/26	2	8.43	3	8.43	8.42	-1	986	-0.10%
2023/09/15	0	0.00	1	8.50	8.50	-1	1,239	-0.08%
2023/09/11	31	8.39	0	0.00	8.38	31	1,359	2.28%
2023/09/08	39	8.43	0	0.00	8.40	39	1,375	2.84%
2023/08/28	30	8.43	0	0.00	8.43	30	2,003	1.50%
2023/08/22	0	0.00	1	8.42	8.42	-1	2,073	-0.05%
2023/08/10	0	0.00	10	8.56	8.59	-10	2,113	-0.47%
2023/07/21	0.2	8.59	0	0.00	8.50	0.2	2,248	0.01%
2023/06/29	0.1	8.90	0	0.00	8.86	0.1	2,482	0.00%
2023/06/20	0.1	8.96	0	0.00	8.92	0.1	2,446	0.00%
2023/06/16	0.1	8.98	0	0.00	8.97	0.1	2,418	0.00%
2023/06/12	6	9.03	0	0.00	9.01	6	2,333	0.26%
2023/06/09	0	0.00	0	9.21	9.19	0	2,266	0.00%
2023/06/06	0	0.00	2	9.28	9.28	-2	2,265	-0.09%
2023/06/05	2	9.35	0	0.00	9.35	2	2,233	0.09%
2023/05/31	5	9.34	10	9.18	9.27	-5	1,832	-0.27%
2023/05/25	0	0.00	0	9.24	9.27	0	1,799	0.00%
2023/05/15	0	9.07	0	0.00	9.12	0	1,727	0.00%
2023/05/05	10	9.40	12	9.40	9.42	-2	1,627	-0.12%
2023/05/03	0	0.00	1.5	9.41	9.42	-1.5	1,604	-0.09%
2023/05/02	0	0.00	2	9.29	9.35	-2	1,574	-0.13%
2023/04/28	0	0.00	1	9.40	9.31	-1	1,559	-0.06%
2023/04/27	1	9.38	1	9.36	9.30	0	1,537	0.00%
2023/04/26	5	9.23	30	9.08	9.31	-25	1,469	-1.70%
2023/04/25	40	9.40	11	9.30	9.30	29	1,417	2.05%
2023/04/20	0	0.00	5	9.13	9.13	-5	1,208	-0.41%
2023/04/19	1	9.38	0	0.00	9.29	1	1,196	0.08%
2023/04/17	0	9.19	1	9.29	9.26	-1	1,149	-0.09%
2023/04/14	10	9.26	1	9.23	9.22	9	1,139	0.79%
2023/04/13	1	9.19	9	9.25	9.22	-8	1,141	-0.70%
2023/04/10	3	9.10	0	0.00	9.11	3	1,101	0.27%
2023/03/28	0	0.00	5	8.90	8.90	-5	1,200	-0.42%
2023/03/27	0	0.00	4	8.95	8.92	-4	1,208	-0.33%
2023/03/24	5	8.90	0	0.00	8.95	5	1,219	0.41%
2023/03/23	0	0.00	4	8.90	8.89	-4	1,211	-0.33%
2023/03/21	0	0.00	2	8.91	8.90	-2	1,256	-0.16%
2023/03/20	5	8.76	0	0.00	8.76	5	1,252	0.40%
2023/03/13	0	9.55	0	0.00	8.98	0	1,221	0.00%
2023/03/10	10	9.10	5	8.99	8.99	5	1,217	0.41%
2023/03/09	15	9.24	21	9.19	9.17	-6	1,224	-0.49%
2023/03/08	0	0.00	4	9.19	9.22	-4	1,248	-0.32%
2023/03/03	10	9.15	0	0.00	9.12	10	1,254	0.80%
2023/03/01	0	8.92	0	0.00	8.89	0	1,221	0.00%
2023/02/24	10	8.91	0	0.00	8.93	10	1,211	0.83%
2023/02/23	5	8.95	0	0.00	8.90	5	1,204	0.42%
2023/02/20	0	8.93	0	0.00	8.92	0	1,207	0.00%
2023/02/08	0	8.75	1	8.77	8.77	-1	1,235	-0.08%
2023/02/07	0	8.75	0	0.00	8.74	0	1,235	0.00%
2023/01/31	0	0.00	160	8.64	8.67	-160	1,259	-12.70%	大賣/鉅額交易
2023/01/30	0	0.00	160	8.59	8.59	-160	1,271	-12.58%	大賣/鉅額交易
2023/01/17	0	0.00	9	8.57	8.55	-9	1,276	-0.70%
2023/01/16	0	0.00	71	8.58	8.55	-71	1,297	-5.47%
2023/01/04	2	8.70	2	8.70	8.66	0	1,584	0.00%
2023/01/03	0	0.00	1	8.69	8.70	-1	1,626	-0.06%
2022/12/29	0	0.00	0	8.68	8.68	0	1,627	0.00%
2022/12/28	0	0.00	3	8.83	8.71	-3	1,693	-0.18%
2022/12/27	1	8.85	0	0.00	8.82	1	2,398	0.04%
2022/12/26	0	0.00	2	8.91	8.84	-2	2,405	-0.08%
2022/12/23	1.3	8.70	20	8.68	8.73	-18.7	2,289	-0.82%
2022/12/12	0	8.65	0	0.00	8.56	0	2,277	0.00%
2022/12/07	20	8.62	0	0.00	8.62	20	2,280	0.88%
2022/12/06	0	0.00	1	8.64	8.56	-1	2,271	-0.04%
2022/12/05	0	0.00	2	8.75	8.75	-2	2,292	-0.09%
2022/12/02	1	8.77	0	0.00	8.74	1	2,299	0.04%
2022/12/01	2	8.81	0	0.00	8.78	2	2,296	0.09%
2022/11/24	1	8.43	0	0.00	8.42	1	2,192	0.05%
2022/11/18	0.1	8.34	0	0.00	8.27	0.1	2,201	0.00%
2022/11/17	0	0.00	100	8.27	8.28	-100	2,261	-4.42%
2022/10/24	0	0.00	5	8.07	8.00	-5	2,299	-0.22%
2022/10/20	6	7.94	0	0.00	7.95	6	2,262	0.27%
2022/10/18	0	0.00	10	8.34	8.33	-10	2,114	-0.47%
2022/10/13	6	8.55	5	8.55	8.41	1	2,067	0.05%
2022/10/11	0.1	8.79	0	0.00	8.76	0.1	2,035	0.00%
2022/10/05	1	9.08	10	9.09	9.08	-9	1,982	-0.45%
2022/10/04	10	9.19	0	0.00	9.18	10	1,931	0.52%
2022/09/26	6	8.68	5	8.90	8.71	1	1,189	0.08%
2022/09/22	0	0.00	1	9.08	9.10	-1	1,225	-0.08%
2022/09/05	4	9.35	0	0.00	9.29	4	1,291	0.31%
2022/09/02	4	9.33	0	0.00	9.30	4	1,302	0.31%
2022/08/30	6	9.30	0	0.00	9.32	6	1,307	0.46%
2022/08/24	6	9.51	0	0.00	9.48	6	1,309	0.46%
2022/08/23	0	0.00	3	9.25	9.27	-3	1,253	-0.24%
2022/08/17	0	0.00	3	9.34	9.30	-3	1,291	-0.23%
2022/08/16	2	9.28	0	0.00	9.27	2	1,296	0.15%
2022/08/15	2	9.31	0	0.00	9.29	2	1,301	0.15%
2022/08/12	2	9.37	10	9.38	9.38	-8	1,284	-0.62%
2022/08/11	1	9.34	0	0.00	9.33	1	1,284	0.08%
2022/08/04	0	0.00	20	8.88	8.88	-20	1,335	-1.50%
2022/08/03	0	0.00	12	9.31	9.32	-12	1,330	-0.90%
2022/07/25	0	0.00	0.3	9.32	9.38	-0.3	1,423	-0.02%
2022/07/11	1	8.90	0	0.00	8.97	1	1,751	0.06%
2022/07/08	0.1	8.99	0	0.00	8.93	0.1	1,768	0.01%
2022/06/28	0.1	9.38	0	0.00	9.27	0.1	1,892	0.01%
2022/06/10	0.3	9.95	0	0.00	9.92	0.3	2,197	0.01%
2022/05/30	0	0.00	0	9.93	9.93	0	3,363	0.00%
2022/05/09	121	9.94	0	0.00	9.84	121	3,529	3.43%	大買/鉅額交易
2022/05/06	2	10.05	0	0.00	10.05	2	3,516	0.06%
2022/04/29	1	10.20	0	0.00	10.15	1	3,630	0.03%
2022/04/27	111	10.05	0	0.00	10.10	111	3,709	2.99%	大買/鉅額交易
2022/04/25	22	10.64	20	10.45	10.40	2	3,621	0.06%
2022/04/19	0	0.00	10	10.50	10.50	-10	3,918	-0.26%
2022/04/18	50	10.30	0	0.00	10.35	50	3,964	1.26%
2022/04/12	1	10.50	0	0.00	10.50	1	4,297	0.02%
2022/04/08	1	10.50	0	0.00	10.50	1	4,418	0.02%
2022/04/07	150	10.45	5	10.60	10.40	145	4,426	3.28%	大買/鉅額交易
2022/04/01	0	0.00	1	10.45	10.50	-1	4,430	-0.02%
2022/03/28	0	0.00	0.2	10.50	10.45	-0.2	4,424	0.00%
2022/03/25	3	10.45	0	0.00	10.40	3	4,395	0.07%
2022/03/23	0	0.00	6	10.55	10.55	-6	4,434	-0.14%
2022/03/22	2	10.45	0	0.00	10.55	2	4,447	0.04%
2022/03/21	6	10.55	0	0.00	10.50	6	4,419	0.14%
2022/03/18	0	0.00	226	10.35	10.50	-226	4,436	-5.09%	大賣/鉅額交易
2022/03/17	0	0.00	194	10.35	10.30	-194	4,416	-4.39%	大賣/鉅額交易
2022/03/14	0	0.00	1	10.45	10.40	-1	4,419	-0.02%
2022/03/10	2	10.65	0	0.00	10.55	2	4,414	0.05%
2022/03/09	0	0.00	1	10.05	10.10	-1	3,681	-0.03%
2022/03/08	96	9.96	0	0.00	10.00	96	3,828	2.51%
2022/03/04	0	10.45	0	0.00	10.50	0	3,776	0.00%
2022/03/02	10	10.65	0	0.00	10.60	10	4,069	0.25%
2022/02/24	87	10.56	0	0.00	10.55	87	4,724	1.84%
2022/02/22	25	10.65	0	0.00	10.75	25	4,824	0.52%
2022/02/21	0	0.00	3	10.90	10.90	-3	5,021	-0.06%
2022/02/09	0	10.95	0	0.00	11.00	0	5,373	0.00%
2022/02/08	0	0.00	2	11.00	11.05	-2	5,423	-0.04%
2022/02/07	0	10.85	0	0.00	10.90	0	5,432	0.00%
2022/01/25	150	10.67	10	10.70	10.70	140	5,496	2.55%	大買/鉅額交易
2022/01/24	0	0.00	3	10.93	10.90	-3	5,475	-0.05%
2022/01/21	75	11.17	0	0.00	11.10	75	5,463	1.37%
2022/01/20	2	11.45	0	0.00	11.45	2	5,432	0.04%
2022/01/14	0	0.00	100	11.25	11.25	-100	5,515	-1.81%
2022/01/13	51	11.56	0	0.00	11.50	51	5,559	0.92%
2022/01/12	53	11.56	20	11.60	11.70	33	5,423	0.61%
2022/01/07	3	11.45	10	11.50	11.45	-7	5,539	-0.13%
2022/01/06	0	0.00	4	11.45	11.35	-4	6,021	-0.07%
2022/01/05	1	11.35	30	11.50	11.35	-29	5,972	-0.49%
2022/01/04	11	11.45	34	11.45	11.45	-23	5,932	-0.39%
2022/01/03	10	11.10	100	11.20	11.25	-90	5,870	-1.53%
2021/12/29	70	11.17	1	11.10	11.20	69	5,868	1.18%
2021/12/27	0	0.00	3	10.90	10.95	-3	5,865	-0.05%
2021/12/24	1	10.85	0	0.00	10.85	1	5,902	0.02%
2021/12/22	100	10.80	0	0.00	10.85	100	6,073	1.65%
2021/12/21	0	10.90	0	0.00	10.85	0	6,078	0.00%
2021/12/20	10	10.70	0	0.00	10.75	10	6,151	0.16%
2021/12/16	1	10.90	10	10.80	10.85	-9	6,166	-0.15%
2021/12/10	2	11.10	0	0.00	11.10	2	6,335	0.03%
2021/12/07	0	0.00	1	11.45	11.45	-1	6,618	-0.02%
2021/12/03	31	11.72	1	11.65	11.60	30	6,645	0.45%
2021/12/01	1	11.35	1	11.30	11.25	0	6,408	0.00%
2021/11/30	0	0.00	2	11.20	11.20	-2	6,398	-0.03%
2021/11/29	1	11.05	0	0.00	11.05	1	6,414	0.02%
2021/11/26	6	11.00	18	11.23	11.00	-12	6,396	-0.19%
2021/11/25	5	11.50	13	11.60	11.60	-8	6,178	-0.13%
2021/11/24	11	11.45	52	11.50	11.50	-41	6,242	-0.66%
2021/11/23	22	11.56	18	11.57	11.55	4	6,234	0.06%
2021/11/18	0	0.00	30	11.00	11.25	-30	5,827	-0.51%
2021/11/17	0	0.00	1	10.90	10.90	-1	5,621	-0.02%
2021/11/16	0	0.00	17	10.91	10.85	-17	5,634	-0.30%
2021/11/15	0	0.00	37	10.80	10.90	-37	5,620	-0.66%
2021/11/12	0	0.00	3	10.95	10.80	-3	5,664	-0.05%
2021/11/11	1	10.75	0	0.00	10.75	1	5,688	0.02%
2021/11/10	5	10.85	5	10.85	10.85	0	5,794	0.00%
2021/11/09	0	0.00	16	10.73	10.70	-16	5,741	-0.28%
2021/11/08	0	0.00	2	10.65	10.55	-2	5,748	-0.03%
2021/11/05	42	10.60	0	0.00	10.50	42	5,786	0.73%
2021/11/03	0	0.00	2	10.33	10.45	-2	5,769	-0.03%
2021/10/29	0	0.00	1	10.45	10.40	-1	5,822	-0.02%
2021/10/28	1	10.45	1	10.45	10.50	0	5,816	0.00%
2021/10/27	3	10.52	5	10.43	10.45	-2	5,825	-0.03%
2021/10/21	0	0.00	203	10.73	11.10	-203	5,907	-3.44%	大賣/鉅額交易
2021/10/19	3	10.95	0	0.00	10.95	3	5,877	0.05%
2021/10/18	1	10.70	0	0.00	10.90	1	5,812	0.02%
2021/10/15	10	10.40	0	0.00	10.40	10	5,680	0.18%
2021/10/14	15	10.87	13	10.85	10.50	2	5,928	0.03%
2021/10/12	0	0.00	2	10.30	10.35	-2	5,364	-0.04%
2021/10/08	3	10.52	0	0.00	10.45	3	5,407	0.06%
2021/10/07	1	10.45	52	10.50	10.50	-51	5,467	-0.93%
2021/10/06	0	0.00	1	10.25	10.25	-1	5,618	-0.02%
2021/10/05	200	9.99	2	10.13	10.20	198	5,800	3.41%	大買/鉅額交易
2021/10/04	2	10.20	0	0.00	10.10	2	6,980	0.03%
2021/10/01	50	10.45	0	0.00	10.30	50	7,280	0.69%
2021/09/30	0	0.00	61	10.58	10.65	-61	7,409	-0.82%
2021/09/29	50	10.40	12	10.39	10.40	38	7,545	0.50%
2021/09/28	1	10.45	1	10.40	10.45	0	7,755	0.00%
2021/09/27	0	0.00	5	10.45	10.45	-5	8,480	-0.06%
2021/09/24	1	10.15	6	10.28	10.15	-5	8,820	-0.06%
2021/09/23	3	10.10	0	0.00	10.05	3	8,955	0.03%
2021/09/17	1	10.40	100	10.40	10.40	-99	9,362	-1.06%
2021/09/15	100	10.61	20	10.60	10.50	80	9,545	0.84%
2021/09/14	42	10.74	115	10.30	10.70	-73	9,661	-0.76%	大賣/
2021/09/13	0	0.00	131	10.14	10.20	-131	9,624	-1.36%	大賣/鉅額交易
2021/09/10	0	0.00	75	10.17	10.15	-75	9,764	-0.77%
2021/09/09	5	10.05	10	10.13	10.15	-5	9,881	-0.05%
2021/09/08	12	10.12	5	10.15	10.05	7	9,941	0.07%
2021/09/07	0	0.00	6	10.21	10.35	-6	9,983	-0.06%
2021/09/06	1	10.15	0	0.00	10.05	1	10,070	0.01%
2021/09/03	4	10.25	2	10.25	10.20	2	10,219	0.02%
2021/09/02	195	10.25	0	0.00	10.20	195	10,712	1.82%	大買/鉅額交易
2021/09/01	92	10.36	4	10.60	10.40	88	11,446	0.77%
2021/08/31	2	10.60	2	10.60	10.55	0	12,785	0.00%
2021/08/30	34	10.56	0	0.00	10.55	34	14,371	0.24%
2021/08/27	0	0.00	372	11.30	11.35	-372	14,576	-2.55%	大賣/鉅額交易
2021/08/26	10	11.30	10	11.30	11.30	0	14,976	0.00%
2021/08/25	0	0.00	7	11.30	11.25	-7	15,459	-0.05%
2021/08/24	0	0.00	13	11.18	11.20	-13	15,724	-0.08%
2021/08/23	10	11.10	5	11.00	11.10	5	15,836	0.03%
2021/08/19	15	11.03	10	11.13	10.90	5	16,249	0.03%
2021/08/18	180	10.83	10	11.10	11.15	170	16,329	1.04%	大買/鉅額交易
2021/08/17	186	11.00	6	11.10	10.90	180	16,449	1.09%	大買/鉅額交易
2021/08/16	10	11.20	0	0.00	11.05	10	16,677	0.06%
2021/08/13	6	11.36	5	11.40	11.35	1	16,818	0.01%
2021/08/12	5	11.20	16	11.34	11.40	-11	17,200	-0.06%
2021/08/11	2	11.10	0	0.00	11.10	2	17,588	0.01%
2021/08/10	9	11.34	0	0.00	11.20	9	18,615	0.05%
2021/08/09	7	11.40	5	11.45	11.40	2	20,160	0.01%
2021/08/06	0	0.00	5	11.45	11.40	-5	21,013	-0.02%
2021/08/05	5	11.35	10	11.40	11.30	-5	21,627	-0.02%
2021/08/04	10	11.40	6	11.44	11.45	4	22,359	0.02%
2021/08/03	5	11.35	15	11.42	11.35	-10	22,568	-0.04%
2021/08/02	13	11.20	284.1	11.35	11.35	-271.1	22,738	-1.19%	大賣/鉅額交易
2021/07/29	5	11.35	6	11.43	11.35	-1	23,094	0.00%
2021/07/28	268	11.08	15	11.15	11.20	253	23,463	1.08%	大買/鉅額交易
2021/07/27	10	11.45	105	11.35	11.25	-95	24,011	-0.40%	大賣/
2021/07/26	25	11.46	10	11.48	11.45	15	24,871	0.06%
2021/07/23	0	0.00	5	11.50	11.45	-5	25,746	-0.02%
2021/07/22	112	11.26	0	0.00	11.25	112	26,719	0.42%	大買/鉅額交易
2021/07/21	0	0.00	404	11.40	11.35	-404	26,876	-1.50%	大賣/鉅額交易
2021/07/20	185	11.40	0	0.00	11.30	185	26,957	0.69%	大買/鉅額交易
2021/07/14	100	11.40	0	0.00	11.70	100	27,768	0.36%
2021/07/13	153	11.69	26	11.74	11.60	127	28,325	0.45%	大買/鉅額交易
2021/07/12	11	12.01	10	12.10	11.90	1	28,420	0.00%
2021/07/09	52	12.36	17	12.55	12.20	35	28,482	0.12%
2021/07/08	0	0.00	65	12.66	12.70	-65	27,474	-0.24%
2021/07/07	10	12.48	0	0.00	12.45	10	27,476	0.04%
2021/07/06	5	12.65	31	12.61	12.65	-26	28,438	-0.09%
2021/07/05	12	12.18	26	12.49	12.50	-14	28,268	-0.05%
2021/07/02	36	12.45	16	12.72	12.20	20	28,103	0.07%
2021/07/01	6	12.47	7	12.44	12.40	-1	27,425	0.00%
2021/06/30	13	12.17	84	12.05	12.25	-71	27,052	-0.26%
2021/06/29	100	12.17	0	0.00	11.95	100	27,011	0.37%
2021/06/28	7	12.30	56	12.21	12.30	-49	26,984	-0.18%
2021/06/25	5	11.90	0	0.00	11.90	5	26,918	0.02%
2021/06/24	5	11.75	0	0.00	11.85	5	26,833	0.02%
2021/06/23	4	11.88	0	0.00	11.75	4	26,841	0.01%
2021/06/22	10	11.90	121	11.66	11.90	-111	26,620	-0.42%	大賣/鉅額交易
2021/06/21	97	11.40	6	11.40	11.40	91	26,406	0.34%
2021/06/18	15	11.85	5	11.95	11.70	10	26,309	0.04%
2021/06/17	3	11.73	0	0.00	11.80	3	26,247	0.01%
2021/06/16	0	0.00	2	11.68	11.60	-2	26,187	-0.01%
2021/06/15	0	0.00	3	11.70	11.65	-3	26,087	-0.01%
2021/06/11	8	11.59	104	11.79	11.55	-96	25,992	-0.37%	大賣/
2021/06/09	49	12.13	311	12.16	11.80	-262	25,423	-1.03%	大賣/鉅額交易
2021/06/08	81.3	12.35	21.5	12.55	12.15	59.9	24,659	0.24%
2021/06/07	62	13.28	191	13.30	13.50	-129	23,308	-0.55%	大賣/鉅額交易
2021/06/04	42	12.44	19	12.44	12.30	23	21,726	0.11%
2021/06/03	30	12.26	131	12.29	12.20	-101	21,408	-0.47%	大賣/鉅額交易
2021/06/02	17	11.84	29	11.81	11.95	-12	21,012	-0.06%
2021/06/01	7	11.44	26.4	11.50	11.55	-19.4	20,464	-0.09%
2021/05/31	58	11.16	1	11.20	11.25	57	20,186	0.28%
2021/05/28	152	11.18	7	11.15	11.20	145	20,110	0.72%	大買/鉅額交易
2021/05/27	131	11.24	3	11.22	11.20	128	19,970	0.64%	大買/鉅額交易
2021/05/26	3	11.15	7	11.19	11.25	-4	19,668	-0.02%
2021/05/25	5	11.27	6	11.05	11.00	-1	19,559	-0.01%
2021/05/24	23	11.34	30	11.21	11.15	-7	19,393	-0.04%
2021/05/21	4	11.00	2	11.00	11.00	2	19,150	0.01%
2021/05/20	66	11.19	21	11.05	10.95	45	18,906	0.24%
2021/05/19	29	11.57	390	11.46	11.35	-361	18,463	-1.96%	大賣/鉅額交易
2021/05/18	116	11.54	127	11.48	11.65	-11	18,015	-0.06%	大買/大賣/
2021/05/17	115	12.10	162	11.92	12.20	-47	16,955	-0.28%	大買/大賣/
2021/05/14	146	11.69	37	11.45	11.10	109	15,378	0.71%	大買/鉅額交易
2021/05/13	252	10.68	54	10.79	11.20	198	14,514	1.36%	大買/鉅額交易
2021/05/12	196	10.27	52	10.93	10.25	144	13,937	1.03%	大買/鉅額交易
2021/05/11	14	10.65	0	0.00	10.55	14	13,125	0.11%
2021/05/10	10	11.15	10	11.25	11.25	0	12,895	0.00%
2021/05/07	54	11.13	2	11.00	11.15	52	12,744	0.41%
2021/05/06	16	11.38	415	11.10	11.20	-399	12,607	-3.16%	大賣/鉅額交易
2021/05/05	17	11.29	13	11.43	11.10	4	12,394	0.03%
2021/05/04	39	11.44	39	11.65	11.30	0	12,033	0.00%
2021/05/03	60	12.81	139	12.75	12.50	-79	11,546	-0.68%	大賣/
2021/04/29	194.3	12.52	141.7	12.43	12.10	52.6	10,664	0.49%	大買/大賣/
2021/04/28	2	12.15	73.2	12.30	12.70	-71.2	9,824	-0.72%
2021/04/27	45	11.55	1	11.60	11.55	44	8,894	0.49%
2021/04/26	0	0.00	12.1	11.32	11.40	-12.1	8,686	-0.14%
2021/04/23	5	11.20	0	0.00	11.20	5	8,536	0.06%
2021/04/22	80	11.61	34.1	11.61	11.40	45.9	8,418	0.54%
2021/04/21	3	11.48	3	11.40	11.30	0	7,944	0.00%
2021/04/20	20	11.23	23	11.21	11.25	-3	7,649	-0.04%
2021/04/19	26	11.11	4	11.33	11.35	22	7,506	0.29%
2021/04/16	3	10.60	0	0.00	10.75	3	6,883	0.04%
2021/04/15	18	10.54	0	0.00	10.60	18	6,611	0.27%
2021/04/14	13	10.20	2	10.15	10.15	11	6,349	0.17%
2021/04/13	52	10.64	53.4	10.35	10.30	-1.4	6,213	-0.02%
2021/04/12	56	10.70	29.3	10.64	10.75	26.7	5,906	0.45%
2021/04/08	0	0.00	5	9.90	9.97	-5	4,847	-0.10%
2021/04/07	0	0.00	1	9.69	9.81	-1	4,905	-0.02%
2021/04/06	5	9.65	0	0.00	9.65	5	5,090	0.10%
2021/04/01	26	9.72	0	0.00	9.67	26	5,110	0.51%
2021/03/31	120	9.93	0	0.00	9.88	120	5,059	2.37%	大買/鉅額交易
2021/03/30	50	9.85	8	10.02	10.05	42	5,042	0.83%
2021/03/29	206	9.73	8	9.74	9.71	198	5,068	3.91%	大買/鉅額交易
2021/03/26	0	0.00	1	9.60	9.63	-1	5,208	-0.02%
2021/03/25	0	0.00	7	9.53	9.53	-7	5,163	-0.14%
2021/03/24	2	9.39	8	9.62	9.53	-6	5,160	-0.12%
2021/03/23	8	9.40	0	0.00	9.45	8	5,137	0.16%
2021/03/22	10	9.50	0	0.00	9.51	10	5,157	0.19%
2021/03/18	0	0.00	10	9.60	9.58	-10	5,185	-0.19%
2021/03/16	10	9.76	3	9.75	9.76	7	5,226	0.13%
2021/03/15	0	0.00	21	9.63	9.61	-21	5,209	-0.40%
2021/03/12	0	0.00	7.4	9.52	9.55	-7.4	5,326	-0.14%
2021/03/11	0	0.00	42	9.51	9.51	-42	5,353	-0.78%
2021/03/09	0	9.52	5	9.60	9.52	-5	5,512	-0.09%
2021/03/08	5	9.59	8	9.59	9.59	-3	5,485	-0.05%
2021/03/05	3	9.28	0	0.00	9.27	3	5,389	0.06%
2021/03/04	0	0.00	6	9.27	9.28	-6	5,455	-0.11%
2021/03/03	18	9.30	0	0.00	9.30	18	5,467	0.33%
2021/02/26	10	9.46	0	0.00	9.44	10	5,676	0.18%
2021/02/25	0	0.00	5	9.55	9.58	-5	5,706	-0.09%
2021/02/24	3	9.46	3	9.70	9.46	0	5,725	0.00%
2021/02/23	4	9.64	3	9.63	9.70	1	5,717	0.02%
2021/02/22	19	9.54	0	0.00	9.54	19	5,701	0.33%
2021/02/18	6	9.38	0	0.00	9.38	6	5,786	0.10%
2021/02/03	3	9.32	0	0.00	9.40	3	6,286	0.05%
2021/02/02	0	0.00	2	9.22	9.17	-2	6,230	-0.03%
2021/02/01	2	9.09	0	0.00	9.08	2	6,242	0.03%
2021/01/29	10	9.30	0	0.00	9.17	10	6,238	0.16%
2021/01/28	2	9.29	0	0.00	9.28	2	6,230	0.03%
2021/01/26	0	0.00	2	9.82	9.77	-2	6,286	-0.03%
2021/01/25	9	9.75	3	9.82	9.86	6	6,370	0.09%
2021/01/22	1	9.28	0	0.00	9.24	1	6,299	0.02%
2021/01/21	1	9.35	0	0.00	9.40	1	6,322	0.02%
2021/01/20	1	9.30	0	0.00	9.19	1	6,300	0.02%
2021/01/19	2	9.78	19	9.61	9.61	-17	6,246	-0.27%
2021/01/15	5	9.65	0	0.00	9.64	5	6,343	0.08%
2021/01/05	0	0.00	6	10.45	10.35	-6	6,788	-0.09%
2021/01/04	0	0.00	7	10.54	10.45	-7	6,804	-0.10%
2020/12/31	0	0.00	19	10.65	10.40	-19	6,722	-0.28%
2020/12/30	2	10.65	1	10.85	10.60	1	6,674	0.01%
2020/12/29	0	0.00	5	10.70	10.65	-5	6,592	-0.08%
2020/12/25	0	0.00	4	10.30	10.30	-4	6,384	-0.06%
2020/12/24	0	0.00	3	10.40	10.35	-3	6,349	-0.05%
2020/12/23	0	0.00	1	10.50	10.15	-1	6,257	-0.02%
2020/12/17	3	9.80	0	0.00	9.78	3	6,297	0.05%
2020/12/16	0	0.00	1	9.93	9.93	-1	6,318	-0.02%
2020/12/15	7	9.69	6	9.55	9.50	1	6,387	0.02%
2020/12/14	0	0.00	2	9.88	9.87	-2	6,329	-0.03%
2020/12/11	0	0.00	2	9.80	9.83	-2	6,390	-0.03%
2020/12/10	11	9.95	0	0.00	9.88	11	6,428	0.17%
2020/12/09	0	0.00	19	9.98	10.00	-19	6,466	-0.29%
2020/12/08	22	10.17	10	10.10	10.10	12	6,675	0.18%
2020/12/07	6	10.20	0	0.00	10.20	6	6,719	0.09%
2020/12/04	0	0.00	1	10.35	10.30	-1	6,875	-0.01%
2020/12/03	0	0.00	10	10.30	10.20	-10	6,992	-0.14%
2020/12/02	11	10.15	0	0.00	10.15	11	7,472	0.15%
2020/11/30	16	10.18	0	10.10	10.15	16	9,105	0.18%
2020/11/26	0	0.00	22	10.25	10.20	-22	9,709	-0.23%
2020/11/24	4	9.92	0	0.00	9.88	4	9,631	0.04%
2020/11/23	10	9.89	0	0.00	9.93	10	9,663	0.10%
2020/11/20	9	9.88	0	0.00	9.90	9	9,805	0.09%
2020/11/19	2	9.90	0	0.00	9.88	2	9,996	0.02%
2020/11/18	19	9.92	2	9.93	9.92	17	10,253	0.17%
2020/11/17	4	9.91	5	10.05	10.05	-1	10,557	-0.01%
2020/11/16	18	9.92	26	10.02	9.97	-8	11,247	-0.07%
2020/11/13	9	10.18	0	0.00	10.10	9	12,338	0.07%
2020/11/11	0	0.00	10	10.75	10.85	-10	12,805	-0.08%
2020/11/10	0	0.00	23	10.45	10.45	-23	13,086	-0.18%
2020/11/02	0	0.00	6	10.85	10.80	-6	13,141	-0.05%
2020/10/30	0	0.00	9	10.68	10.55	-9	13,033	-0.07%
2020/10/29	0	0.00	1	10.40	10.50	-1	13,127	-0.01%
2020/10/28	7	10.56	0	0.00	10.40	7	13,076	0.05%
2020/10/27	0	0.00	4	10.70	10.75	-4	13,010	-0.03%
2020/10/26	0	0.00	7	10.60	10.60	-7	12,972	-0.05%
2020/10/23	3	10.60	1	10.65	10.55	2	12,962	0.02%
2020/10/22	13	10.68	11	10.69	10.70	2	12,920	0.02%
2020/10/21	0	0.00	51	10.30	10.30	-51	12,575	-0.41%
2020/10/20	2	10.05	5	10.05	10.10	-3	12,549	-0.02%
2020/10/19	0	0.00	5	10.05	10.10	-5	12,561	-0.04%
2020/10/15	9	10.12	3	10.18	10.00	6	12,614	0.05%
2020/10/14	2	10.30	10	10.30	10.30	-8	12,690	-0.06%
2020/10/13	1	9.95	0	0.00	10.05	1	13,076	0.01%
2020/10/12	1	9.99	3	9.98	9.96	-2	13,536	-0.01%
2020/10/08	0	0.00	2	10.05	10.10	-2	13,636	-0.01%
2020/10/06	1	10.10	5	10.10	10.05	-4	14,119	-0.03%
2020/10/05	4	9.98	0	0.00	9.97	4	14,104	0.03%
2020/09/30	31	10.00	0	0.00	9.98	31	14,133	0.22%
2020/09/29	0	0.00	4	10.25	10.05	-4	14,123	-0.03%
2020/09/28	0	0.00	10	10.08	10.25	-10	14,135	-0.07%
2020/09/25	1	9.88	5	10.02	9.84	-4	14,310	-0.03%
2020/09/24	7	10.12	15	10.05	10.00	-8	14,215	-0.06%
2020/09/23	5	10.80	8.5	10.59	10.45	-3.5	14,103	-0.03%
2020/09/22	0	0.00	8	10.53	10.60	-8	13,997	-0.06%
2020/09/18	0	0.00	12	11.01	10.90	-12	13,942	-0.09%
2020/09/17	0	0.00	7	10.80	10.75	-7	13,803	-0.05%
2020/09/16	3	10.70	3	10.70	10.75	0	13,766	0.00%
2020/09/15	4	10.85	0.1	10.80	10.85	3.9	13,722	0.03%
2020/09/14	4	10.85	7	10.76	10.70	-3	13,700	-0.02%
2020/09/11	14	10.63	11	10.51	10.60	3	13,637	0.02%
2020/09/10	25	11.17	6	11.15	11.10	19	13,374	0.14%
2020/09/09	17	11.21	28.4	10.99	11.35	-11.4	13,171	-0.09%
2020/09/08	28	11.15	2	11.10	11.15	26	12,982	0.20%
2020/09/07	26	11.48	12	11.48	10.90	14	12,779	0.11%
2020/09/04	34	11.06	32	11.09	11.20	2	12,435	0.02%
2020/09/03	6.7	10.94	115.7	11.11	11.20	-109.1	11,833	-0.92%	大賣/鉅額交易
2020/09/02	0	0.00	28.5	10.05	10.20	-28.5	10,800	-0.26%
2020/09/01	12	9.94	1	9.96	9.76	11	10,344	0.11%
2020/08/31	0	0.00	3	9.76	9.75	-3	10,120	-0.03%
2020/08/28	0	0.00	2	9.51	9.51	-2	9,985	-0.02%
2020/08/26	17	9.58	0	0.00	9.49	17	9,852	0.17%
2020/08/25	52	9.67	0	0.00	9.57	52	9,691	0.54%
2020/08/24	39	9.60	16	9.60	9.42	23	9,507	0.24%
2020/08/20	16	10.15	16	10.00	9.94	0	9,006	0.00%
2020/08/19	25	10.04	38	10.11	10.20	-13	8,261	-0.16%
2020/08/18	12.5	9.13	24	9.27	9.29	-11.5	7,023	-0.16%
2020/08/17	17	9.08	7	9.16	9.15	10	6,712	0.15%
2020/08/14	1	8.77	76	8.73	8.74	-75	6,321	-1.19%
2020/08/12	10	8.13	0	0.00	8.16	10	5,867	0.17%
2020/08/10	0	0.00	5	8.17	8.27	-5	5,863	-0.09%
2020/08/07	28	8.21	11	8.32	8.29	17	5,820	0.29%
2020/08/05	0	0.00	5	8.11	8.12	-5	5,731	-0.09%
2020/08/04	6	8.08	49.4	8.13	8.10	-43.4	5,777	-0.75%
2020/07/30	15	7.86	2.6	7.81	7.86	12.4	6,251	0.20%
2020/07/29	15	7.65	10	7.75	7.76	5	6,269	0.08%
2020/07/23	0	0.00	70	8.13	8.13	-70	6,314	-1.11%
2020/07/22	29	8.13	0	8.05	8.10	29	6,404	0.45%
2020/07/21	30	8.05	0	0.00	8.08	30	6,386	0.47%
2020/07/20	2	8.09	1.3	8.07	8.04	0.7	6,323	0.01%
2020/07/17	17	8.63	9	8.34	8.30	8	6,186	0.13%
2020/07/16	3	8.70	68	8.60	9.05	-65	5,634	-1.15%
2020/07/15	0	0.00	31	8.33	8.33	-31	5,167	-0.60%
2020/07/14	10	8.24	47	8.36	8.26	-37	5,083	-0.73%
2020/07/13	0	0.00	122	8.16	8.12	-122	4,845	-2.52%	大賣/鉅額交易
2020/07/10	1	7.82	12	7.69	7.76	-11	4,683	-0.23%
2020/07/09	14	7.81	1	7.85	7.82	13	4,663	0.28%
2020/07/08	31	7.70	7	7.78	7.76	24	4,639	0.52%
2020/07/07	0	0.00	2	7.60	7.62	-2	4,781	-0.04%
2020/07/06	9	7.77	8	7.85	7.75	1	4,750	0.02%
2020/07/03	8	7.49	1	7.50	7.50	7	4,551	0.15%
2020/07/02	5	7.46	38	7.49	7.48	-33	4,510	-0.73%
2020/07/01	1	7.36	6	7.34	7.34	-5	4,473	-0.11%
2020/06/29	10	7.37	0	0.00	7.29	10	4,474	0.22%
2020/06/24	12	7.30	15	7.30	7.30	-3	4,313	-0.07%
2020/06/19	0	0.00	2.2	7.41	7.30	-2.2	4,437	-0.05%
2020/06/18	6	7.40	0	0.00	7.40	6	4,435	0.14%
2020/06/15	2	7.13	0	0.00	7.12	2	4,637	0.04%
2020/06/12	11	7.09	0	0.00	7.12	11	4,718	0.23%
2020/06/11	25	7.51	0	0.00	7.28	25	4,779	0.52%
2020/06/10	10	7.41	0	0.00	7.40	10	4,642	0.22%
2020/06/08	3	7.40	20	7.43	7.45	-17	4,899	-0.35%
2020/06/05	1	7.41	14	7.42	7.41	-13	5,012	-0.26%
2020/06/04	1	7.33	0	0.00	7.33	1	5,230	0.02%
2020/06/03	6	7.36	0	0.00	7.39	6	5,600	0.11%
2020/05/29	0	0.00	2	7.43	7.40	-2	6,021	-0.03%
2020/05/28	3	7.31	0	0.00	7.26	3	6,463	0.05%
2020/05/27	23	7.43	0	0.00	7.35	23	6,789	0.34%
2020/05/26	3	7.22	0	0.00	7.21	3	6,730	0.04%
2020/05/21	8	7.40	0	0.00	7.35	8	7,467	0.11%
2020/05/19	2	7.38	0	0.00	7.33	2	8,062	0.02%
2020/05/18	1	7.20	1	7.29	7.29	0	8,067	0.00%
2020/05/14	5	7.18	0	0.00	7.08	5	8,265	0.06%
2020/05/12	4	7.35	0	0.00	7.34	4	8,386	0.05%
2020/05/11	2	7.38	100	7.35	7.35	-98	8,493	-1.15%
2020/05/08	1	7.52	1	7.51	7.51	0	8,604	0.00%
2020/05/07	101	7.80	52	7.79	7.70	49	8,982	0.55%	大買/
2020/05/06	5	7.64	15.4	7.53	7.64	-10.4	9,146	-0.11%
2020/05/05	6	7.39	0	0.00	7.35	6	9,035	0.07%
2020/05/04	4	7.38	65	7.36	7.41	-61	9,081	-0.67%
2020/04/30	4	7.43	0	0.00	7.41	4	9,263	0.04%
2020/04/29	13	7.36	19	7.39	7.45	-6	9,508	-0.06%
2020/04/28	20	7.31	2	7.32	7.31	18	9,949	0.18%
2020/04/27	0	0.00	3	7.25	7.34	-3	10,459	-0.03%
2020/04/24	2	7.01	0	0.00	7.01	2	10,384	0.02%
2020/04/23	4	6.90	4	6.90	6.92	0	10,395	0.00%
2020/04/21	1	6.86	0	0.00	6.85	1	10,596	0.01%
2020/04/20	2	7.01	6	7.08	7.07	-4	10,609	-0.04%
2020/04/17	10	6.98	0	0.00	6.99	10	10,627	0.09%
2020/04/16	40	7.00	1	7.10	7.12	39	10,610	0.37%
2020/04/15	21	6.91	0	0.00	6.94	21	10,529	0.20%
2020/04/14	2	6.73	0	0.00	6.81	2	10,484	0.02%
2020/04/13	7	6.78	7	6.78	6.68	0	10,446	0.00%
2020/04/10	2	6.64	0	0.00	6.78	2	10,425	0.02%
2020/04/08	0	0.00	0.3	6.30	6.33	-0.3	10,223	0.00%
2020/04/07	0	0.00	2.6	6.30	6.28	-2.6	10,210	-0.03%
2020/04/06	0	0.00	1	6.19	6.19	-1	10,210	-0.01%
2020/03/31	0	0.00	13	6.07	6.10	-13	10,258	-0.13%
2020/03/27	1	6.23	0	0.00	6.05	1	10,238	0.01%
2020/03/26	2	6.04	2	6.18	6.18	0	10,178	0.00%
2020/03/23	0	0.00	2	5.51	5.52	-2	10,023	-0.02%
2020/03/19	2	5.30	7	5.18	5.15	-5	9,965	-0.05%
2020/03/18	2	5.76	7	5.68	5.62	-5	9,831	-0.05%
2020/03/17	0	0.00	5	5.61	5.77	-5	9,782	-0.05%
2020/03/16	3	6.12	0	0.00	6.00	3	9,840	0.03%
2020/03/13	18	6.13	2	5.98	6.10	16	9,789	0.16%
2020/03/12	30	6.83	3	6.89	6.62	27	9,693	0.28%
2020/03/11	82	7.31	0.1	7.17	7.17	81.9	9,935	0.82%
2020/03/10	13	7.37	6	7.36	7.38	7	9,844	0.07%
2020/03/09	17	8.02	14	8.04	7.80	3	9,586	0.03%
2020/03/06	10	8.20	19	8.12	8.10	-9	9,178	-0.10%
2020/03/05	11	8.03	6	8.05	8.05	5	9,002	0.06%
2020/03/04	25	8.15	18	8.22	8.05	7	8,926	0.08%
2020/03/03	150	8.22	42	8.15	8.11	108	8,721	1.24%	大買/鉅額交易
2020/03/02	21	7.95	16	8.02	8.00	5	8,228	0.06%
2020/02/27	1	7.85	0	0.00	7.73	1	7,881	0.01%
2020/02/26	0	0.00	10	7.84	7.81	-10	7,787	-0.13%
2020/02/25	23	7.86	11	7.91	7.81	12	7,705	0.16%
2020/02/24	45	8.16	41	8.08	8.02	4	7,522	0.05%
2020/02/21	12	8.16	51	8.02	7.91	-39	7,005	-0.56%
2020/02/20	2	7.71	23	7.71	7.73	-21	6,431	-0.33%
2020/02/19	0	0.00	3	7.69	7.69	-3	6,428	-0.05%
2020/02/18	2	7.74	5	7.79	7.72	-3	6,402	-0.05%
2020/02/17	0	0.00	5	7.82	7.75	-5	6,342	-0.08%
2020/02/13	0	0.00	10	7.74	7.67	-10	6,098	-0.16%
2020/02/12	1	7.80	0	0.00	7.77	1	6,010	0.02%
2020/02/11	12	7.94	10	7.99	7.90	2	5,890	0.03%
2020/02/10	5	8.24	22	7.94	8.11	-17	5,683	-0.30%
2020/02/07	44	7.96	20	8.01	7.88	24	5,046	0.48%
2020/02/04	3	7.69	0	0.00	7.52	3	4,477	0.07%
2020/02/03	2	7.96	1	8.26	7.96	1	4,246	0.02%
2020/01/31	31	8.24	16	8.20	7.95	15	3,948	0.38%
2020/01/30	16	8.02	16	8.04	8.05	0	3,434	0.00%
2020/01/17	0	0.00	1	7.30	7.32	-1	2,857	-0.03%
2020/01/16	5	7.42	30	7.36	7.38	-25	2,851	-0.88%
2020/01/15	5	7.24	2	7.26	7.28	3	2,712	0.11%
2020/01/14	0	0.00	1	7.21	7.21	-1	2,685	-0.04%
2020/01/13	5	7.18	6	7.19	7.16	-1	2,731	-0.04%
2020/01/08	0.6	7.00	0	0.00	7.00	0.6	3,019	0.02%
2020/01/06	2.6	7.13	0	0.00	7.12	2.6	3,063	0.09%
2020/01/03	0	0.00	4	7.10	7.09	-4	3,036	-0.13%
2019/12/31	3	7.11	0	0.00	7.13	3	2,978	0.10%
2019/12/26	4	7.19	2	7.14	7.12	2	2,875	0.07%
2019/12/25	5	7.08	0	0.00	7.09	5	2,803	0.18%
2019/12/16	0	0.00	94.9	7.12	7.11	-94.9	2,847	-3.33%
2019/12/13	0.2	7.10	1	7.17	7.11	-0.8	2,826	-0.03%
2019/12/11	0	0.00	15	7.35	7.25	-15	2,761	-0.54%
2019/12/09	3	7.16	0	0.00	7.15	3	2,582	0.12%
2019/12/06	7	7.40	17	7.33	7.32	-10	2,497	-0.40%
2019/12/04	0	0.00	0.1	6.70	6.74	-0.1	2,061	0.00%
2019/11/29	0	0.00	1.6	6.71	6.71	-1.6	2,081	-0.07%
2019/11/28	3	6.77	0	0.00	6.77	3	2,090	0.14%
2019/11/25	0	0.00	0.1	6.73	6.73	-0.1	2,079	0.00%
2019/11/19	10	6.70	0	0.00	6.71	10	2,052	0.49%
2019/11/14	0	0.00	1	6.92	6.92	-1	1,999	-0.05%
2019/11/13	45	6.91	0	0.00	6.92	45	2,001	2.25%
2019/11/06	5	7.14	0	0.00	7.12	5	1,971	0.25%
2019/11/05	2	7.16	2	7.16	7.13	0	1,969	0.00%
2019/11/01	1	7.08	1	7.08	7.08	0	2,037	0.00%
2019/10/30	3	7.08	0	0.00	7.09	3	2,060	0.15%
2019/10/29	20	7.11	0	0.00	7.08	20	2,045	0.98%
2019/10/28	3	7.22	0	0.00	7.16	3	2,007	0.15%
2019/10/25	10	7.25	0	0.00	7.24	10	1,986	0.50%
2019/10/23	0	0.00	10	7.49	7.39	-10	1,933	-0.52%
2019/10/22	0	0.00	50	7.45	7.47	-50	1,912	-2.61%
2019/10/21	0	0.00	1	7.50	7.51	-1	1,895	-0.05%
2019/10/18	20	7.31	5	7.39	7.28	15	1,804	0.83%
2019/10/17	27	7.41	10	7.50	7.39	17	1,757	0.97%
2019/10/15	5	7.17	0	0.00	7.20	5	1,413	0.35%
2019/10/14	0	0.00	1	7.10	7.19	-1	1,387	-0.07%
2019/10/09	0	0.00	13	6.98	7.01	-13	1,352	-0.96%
2019/10/08	0	0.00	0	6.98	6.98	0	1,365	0.00%
2019/10/04	11	7.00	0	0.00	6.98	11	1,393	0.79%
2019/09/16	0	0.00	3	7.28	7.21	-3	1,381	-0.22%
2019/09/12	13	7.22	0	0.00	7.16	13	1,369	0.95%
2019/09/10	0	0.00	3	7.12	7.09	-3	1,381	-0.22%
2019/09/05	0	0.00	3	7.19	7.13	-3	1,404	-0.21%
2019/08/22	0	0.00	5	7.02	7.01	-5	2,056	-0.24%
2019/08/05	0	0.00	1	6.89	6.76	-1	2,168	-0.05%
2019/08/01	3	7.03	0	0.00	7.02	3	2,078	0.14%
2019/07/31	3	7.03	0	0.00	7.03	3	2,082	0.14%
2019/07/17	0	0.00	2	7.30	7.26	-2	2,234	-0.09%
2019/07/15	0	0.00	1	7.27	7.29	-1	2,229	-0.04%
2019/07/12	0	0.00	3	7.26	7.27	-3	2,234	-0.13%
2019/07/04	0	0.00	2	7.24	7.22	-2	2,307	-0.09%
2019/07/01	20	7.17	0	0.00	7.11	20	2,299	0.87%
2019/06/27	5	7.22	0	0.00	7.21	5	2,300	0.22%
2019/06/25	0	0.00	10	7.23	7.20	-10	2,314	-0.43%
2019/06/19	1	7.38	0	0.00	7.37	1	2,230	0.04%
2019/06/18	0	0.00	6	7.62	7.43	-6	2,204	-0.27%
2019/06/17	0	0.00	10	7.54	7.55	-10	2,172	-0.46%
2019/06/13	0	0.00	10	7.38	7.37	-10	2,140	-0.47%
2019/06/11	0	0.00	4	7.34	7.33	-4	2,104	-0.19%
2019/06/10	1	7.35	0	0.00	7.35	1	2,091	0.05%
2019/06/06	0	0.00	5	7.68	7.36	-5	2,092	-0.24%
2019/06/05	0	0.00	15.9	7.60	7.59	-15.9	1,995	-0.80%
2019/06/04	0	0.00	7	7.51	7.51	-7	1,916	-0.37%
2019/06/03	5	7.45	21	7.44	7.42	-16	1,809	-0.88%
2019/05/31	0	0.00	13	7.32	7.30	-13	1,704	-0.76%
2019/05/29	0	0.00	1	7.18	7.05	-1	1,552	-0.06%
2019/05/28	0	0.00	1	7.13	7.05	-1	1,528	-0.07%
2019/05/27	0	0.00	1	7.04	7.01	-1	1,514	-0.07%
2019/05/24	0	0.00	21	6.88	6.98	-21	1,500	-1.40%
2019/05/23	0	0.00	2	6.90	6.87	-2	1,490	-0.13%
2019/05/15	2	6.71	0	0.00	6.74	2	1,531	0.13%
2019/05/13	0	0.00	30	6.54	6.54	-30	1,534	-1.95%
2019/05/06	28	6.83	0	0.00	6.80	28	1,500	1.87%
2019/05/03	15	6.95	0	0.00	6.95	15	1,477	1.01%
2019/04/25	10	7.11	0	0.00	7.12	10	1,423	0.70%
2019/04/24	52	7.14	0	0.00	7.17	52	1,391	3.74%
2019/04/16	0	0.00	5	7.00	6.90	-5	1,254	-0.40%
2019/04/15	25	6.92	0	0.00	6.90	25	1,228	2.03%
2019/04/12	0	0.00	10	6.79	6.76	-10	1,206	-0.83%
2019/04/11	0	0.00	2	6.80	6.78	-2	1,200	-0.17%
2019/04/09	31	6.81	17	6.75	6.80	14	1,203	1.16%
2019/03/28	2	6.70	0	0.00	6.69	2	1,151	0.17%
2019/03/27	5	6.68	0	0.00	6.70	5	1,173	0.43%
2019/03/22	5	6.80	0	0.00	6.79	5	1,209	0.41%
2019/03/12	0	0.00	1	6.83	6.83	-1	1,408	-0.07%
2019/03/08	2	6.79	0	0.00	6.77	2	1,627	0.12%
2019/02/19	0	0.00	5	6.85	6.83	-5	2,060	-0.24%
2019/02/14	1	6.61	0	0.00	6.69	1	1,998	0.05%
2019/01/10	0	0.00	1	6.45	6.41	-1	2,086	-0.05%
2019/01/09	0	0.00	58	6.51	6.46	-58	2,100	-2.76%
2019/01/03	0	0.00	60	6.44	6.40	-60	2,136	-2.81%
2018/12/24	2	6.53	0	0.00	6.51	2	2,127	0.09%
2018/12/19	0	0.00	40	6.57	6.55	-40	2,082	-1.92%
2018/12/18	1	6.58	0	0.00	6.57	1	2,070	0.05%
2018/12/13	1	6.67	40	6.68	6.67	-39	2,100	-1.86%
2018/12/12	0	0.00	24	6.68	6.71	-24	2,080	-1.15%
2018/12/11	3	6.68	40	6.63	6.62	-37	2,057	-1.80%
2018/12/10	0	0.00	30	6.66	6.61	-30	2,016	-1.49%
2018/12/07	0	0.00	30	6.70	6.71	-30	2,016	-1.49%
2018/12/06	4	6.70	60	6.68	6.66	-56	2,010	-2.79%
2018/12/05	0	0.00	1	6.84	6.80	-1	1,992	-0.05%
2018/12/04	0	0.00	1	6.79	6.81	-1	2,014	-0.05%
2018/12/03	30	6.61	0	0.00	6.70	30	1,943	1.54%
2018/11/27	2	6.55	0	0.00	6.56	2	1,376	0.15%
2018/11/12	0	0.00	2	6.82	6.87	-2	1,243	-0.16%
2018/11/09	1	6.85	0	0.00	6.85	1	1,250	0.08%
2018/11/08	2	6.98	0	0.00	6.98	2	1,243	0.16%
2018/11/06	27	6.78	0	0.00	6.81	27	1,299	2.08%
2018/10/22	0	0.00	1	7.25	7.25	-1	1,237	-0.08%
2018/10/16	0	0.00	1	7.20	7.20	-1	1,231	-0.08%
2018/10/12	3	7.04	0	0.00	7.14	3	1,210	0.25%
2018/09/10	3	7.52	0	0.00	7.48	3	1,265	0.24%
2018/09/07	2	8.03	55	8.11	7.93	-53	1,231	-4.30%
2018/09/06	0	0.00	50	8.13	8.14	-50	1,247	-4.01%
2018/09/04	0	0.00	10	8.18	8.18	-10	1,485	-0.67%
2018/08/30	0	0.00	3	8.25	8.24	-3	1,591	-0.19%
2018/08/22	0	0.00	2	8.20	8.22	-2	1,802	-0.11%
2018/08/16	2	8.07	0	0.00	8.10	2	1,894	0.11%
2018/08/15	0	0.00	2	8.14	8.15	-2	1,964	-0.10%
2018/08/14	0	0.00	3	8.21	8.16	-3	2,119	-0.14%
2018/08/13	6	8.14	0	0.00	8.12	6	2,294	0.26%
2018/07/27	0	0.00	3	8.44	8.38	-3	2,636	-0.11%
2018/07/24	0.1	8.29	0	0.00	8.33	0.1	2,627	0.00%
2018/07/04	3	8.25	0	0.00	8.26	3	3,042	0.10%
2018/07/03	0	0.00	1	8.42	8.27	-1	3,047	-0.03%
2018/07/02	0	0.00	1	8.54	8.43	-1	3,036	-0.03%
2018/06/29	0	0.00	1	8.60	8.52	-1	3,040	-0.03%
2018/06/28	0	0.00	1	8.62	8.57	-1	3,031	-0.03%
2018/06/26	2	8.32	2	8.37	8.33	0	2,983	0.00%
2018/06/20	0	0.00	2	8.59	8.59	-2	2,965	-0.07%
2018/06/19	0	0.00	2	8.76	8.62	-2	2,940	-0.07%
2018/06/15	2	8.89	3	8.89	8.80	-1	2,911	-0.03%
2018/06/14	2	8.91	2	9.08	8.91	0	2,899	0.00%
2018/06/13	0	0.00	11	9.13	9.18	-11	2,856	-0.39%
2018/06/12	0	0.00	2	8.80	8.77	-2	2,643	-0.08%
2018/06/08	0	0.00	2	9.05	8.94	-2	2,614	-0.08%
2018/06/07	0	0.00	9	9.07	9.01	-9	2,617	-0.34%
2018/06/06	0	0.00	7	8.98	8.94	-7	2,570	-0.27%
2018/05/23	7	8.88	0	0.00	8.80	7	2,344	0.30%
2018/05/10	4	8.12	0	0.00	8.11	4	1,833	0.22%
2018/05/08	8	8.13	0	0.00	8.14	8	1,849	0.43%
2018/05/03	1	8.19	0	0.00	8.17	1	1,872	0.05%
2018/04/17	0	8.65	0	0.00	8.65	0	2,175	0.00%
2018/04/16	0	0.00	2	8.73	8.71	-2	2,370	-0.08%
2018/04/11	0	0.00	10	8.71	8.71	-10	2,451	-0.41%
2018/04/10	10	8.79	0	0.00	8.80	10	2,448	0.41%
2018/04/02	0	0.00	3	8.61	8.57	-3	2,383	-0.13%
2018/03/31	0	0.00	6	8.63	8.57	-6	2,418	-0.25%
2018/03/30	2	8.65	0	0.00	8.62	2	2,495	0.08%
2018/03/28	8	8.45	0	0.00	8.52	8	2,587	0.31%
2018/03/23	5	8.51	0	0.00	8.50	5	2,757	0.18%
2018/03/22	5	8.75	0	0.00	8.71	5	2,772	0.18%
2018/03/21	3	8.76	0	0.00	8.72	3	2,868	0.10%
2018/03/20	8	8.71	0	0.00	8.72	8	2,888	0.28%
2018/03/19	6	8.88	0	0.00	8.84	6	2,910	0.21%
2018/03/13	5	8.90	0	0.00	8.87	5	3,069	0.16%
2018/03/12	2	8.86	10	8.87	8.92	-8	3,184	-0.25%
2018/03/06	2	8.85	0	0.00	8.81	2	3,542	0.06%
2018/03/01	4	8.96	0	0.00	9.04	4	3,995	0.10%
2018/02/26	2	9.03	0	0.00	9.01	2	4,287	0.05%
2018/02/23	0	0.00	1	9.05	9.00	-1	4,589	-0.02%
2018/02/21	1	8.61	0	0.00	8.85	1	4,876	0.02%
2018/02/12	3	8.50	0	0.00	8.48	3	4,996	0.06%
2018/02/07	2	8.89	0	0.00	8.71	2	5,074	0.04%
2018/02/05	1	9.33	0	0.00	9.44	1	5,374	0.02%
2018/02/02	1	9.70	0	0.00	9.66	1	5,481	0.02%
2018/02/01	1	9.67	0	0.00	9.66	1	5,629	0.02%
2018/01/31	1	9.55	0	0.00	9.51	1	5,648	0.02%
2018/01/30	3	9.90	0	0.00	9.71	3	5,626	0.05%
2018/01/24	1	10.00	0	0.00	10.05	1	5,622	0.02%
2018/01/23	0	0.00	10	10.05	9.97	-10	5,617	-0.18%
2018/01/22	2	10.00	0	0.00	10.05	2	5,637	0.04%
2018/01/19	3	10.18	0	0.00	10.10	3	5,610	0.05%
2018/01/17	3	10.07	0	10.00	10.05	3	5,619	0.05%
2018/01/16	0	0.00	2	10.20	10.05	-2	5,591	-0.04%
2018/01/11	3	10.25	0	0.00	10.20	3	5,630	0.05%
2018/01/10	5	10.85	5	10.74	10.65	0	5,560	0.00%
2018/01/08	0	0.00	2	10.55	10.45	-2	5,373	-0.04%
2018/01/03	0	0.00	2	10.40	10.35	-2	5,396	-0.04%
2018/01/02	0	0.00	1	10.50	10.40	-1	5,390	-0.02%